1 Production Film Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2025-10-20 | 19.000 | 20.200 | 18.500 | 20.200 | 20.200 | 36,250 |
| 2025-10-17 | 19.100 | 19.200 | 18.600 | 19.000 | 19.000 | 19,955 |
| 2025-10-16 | 19.100 | 19.100 | 19.100 | 19.100 | 19.100 | 3,000 |
| 2025-10-15 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 4,000 |
| 2025-10-14 | 20.050 | 20.100 | 19.700 | 19.950 | 19.950 | 10,900 |
| 2025-10-13 | 20.500 | 20.600 | 20.500 | 20.600 | 20.600 | 4,000 |
| 2025-10-09 | 22.200 | 22.200 | 21.000 | 21.100 | 21.100 | 6,730 |
| 2025-10-08 | 22.050 | 22.050 | 21.100 | 21.100 | 21.100 | 7,000 |
| 2025-10-07 | 23.450 | 23.450 | 22.400 | 22.400 | 22.400 | 2,000 |
| 2025-10-03 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2025-10-02 | 23.650 | 23.650 | 23.050 | 23.200 | 23.200 | 4,000 |
| 2025-10-01 | 23.050 | 23.150 | 22.500 | 22.800 | 22.800 | 59,146 |
| 2025-09-30 | 20.500 | 22.400 | 20.500 | 22.000 | 22.000 | 48,998 |
| 2025-09-26 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 4,000 |
| 2025-09-25 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1,100 |
| 2025-09-24 | 21.850 | 21.850 | 20.900 | 21.000 | 21.000 | 9,150 |
| 2025-09-23 | 22.050 | 22.300 | 22.000 | 22.000 | 22.000 | 9,000 |
| 2025-09-22 | 22.800 | 22.800 | 22.500 | 22.500 | 22.500 | 2,000 |
| 2025-09-19 | 21.850 | 23.000 | 21.850 | 22.800 | 22.800 | 13,000 |
| 2025-09-18 | 22.900 | 23.000 | 22.500 | 23.000 | 23.000 | 6,999 |
| 2025-09-17 | 21.950 | 23.000 | 21.950 | 23.000 | 23.000 | 2,001 |
| 2025-09-16 | 22.000 | 23.000 | 22.000 | 23.000 | 23.000 | 10,014 |
| 2025-09-15 | 23.200 | 23.500 | 22.800 | 23.000 | 23.000 | 16,250 |
| 2025-09-12 | 23.300 | 23.300 | 23.000 | 23.000 | 23.000 | 5,010 |
| 2025-09-11 | 24.000 | 24.200 | 23.000 | 23.000 | 23.000 | 9,307 |
| 2025-09-10 | 24.250 | 24.250 | 22.850 | 23.300 | 23.300 | 12,484 |
| 2025-09-09 | 24.000 | 24.250 | 23.050 | 23.300 | 23.300 | 20,060 |
| 2025-09-08 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 0 |
| 2025-09-05 | 24.150 | 24.200 | 24.050 | 24.200 | 24.200 | 21,000 |
| 2025-09-04 | 24.450 | 24.450 | 24.150 | 24.200 | 24.200 | 12,000 |
| 2025-09-03 | 24.100 | 24.400 | 24.100 | 24.300 | 24.300 | 22,250 |
| 2025-09-02 | 24.400 | 24.700 | 24.100 | 24.200 | 24.200 | 73,060 |
| 2025-09-01 | 24.000 | 24.200 | 24.000 | 24.200 | 24.200 | 45,010 |
| 2025-08-29 | 24.200 | 24.400 | 24.000 | 24.150 | 24.150 | 235,875 |
| 2025-08-28 | 24.200 | 24.450 | 24.000 | 24.450 | 24.450 | 143,000 |
| 2025-08-27 | 23.500 | 24.000 | 23.300 | 23.600 | 23.600 | 15,000 |
| 2025-08-26 | 24.150 | 24.200 | 24.000 | 24.200 | 24.200 | 10,000 |
| 2025-08-25 | 24.700 | 24.700 | 22.900 | 23.000 | 23.000 | 259,180 |
| 2025-08-22 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2025-08-21 | 24.500 | 24.600 | 23.850 | 24.400 | 24.400 | 335,000 |
| 2025-08-20 | 24.150 | 24.300 | 23.300 | 24.200 | 24.200 | 43,080 |
| 2025-08-19 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 999 |
| 2025-08-18 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 1,000 |
| 2025-08-15 | 24.000 | 24.650 | 24.000 | 24.200 | 24.200 | 69,000 |
| 2025-08-14 | 24.100 | 24.650 | 24.100 | 24.300 | 24.300 | 9,011 |
| 2025-08-13 | 24.400 | 24.400 | 23.850 | 24.000 | 24.000 | 26,210 |
| 2025-08-12 | 24.500 | 24.800 | 23.800 | 24.500 | 24.500 | 107,081 |
| 2025-08-11 | 24.900 | 25.000 | 24.450 | 24.850 | 24.850 | 69,011 |
| 2025-08-08 | 24.800 | 25.150 | 24.700 | 24.800 | 24.800 | 96,511 |
| 2025-08-07 | 25.000 | 25.300 | 24.750 | 24.750 | 24.750 | 39,769 |
| 2025-08-06 | 24.700 | 24.900 | 24.700 | 24.800 | 24.800 | 63,000 |
| 2025-08-05 | 24.650 | 24.900 | 24.650 | 24.750 | 24.750 | 51,000 |
| 2025-08-04 | 24.700 | 24.950 | 24.500 | 24.700 | 24.700 | 115,400 |
| 2025-08-01 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 0 |
| 2025-07-31 | 24.650 | 25.100 | 24.500 | 24.600 | 24.600 | 30,612 |
| 2025-07-30 | 24.700 | 25.100 | 24.400 | 25.100 | 25.100 | 108,422 |
| 2025-07-29 | 24.400 | 24.800 | 24.350 | 24.500 | 24.500 | 77,252 |
| 2025-07-28 | 24.450 | 25.000 | 24.400 | 24.700 | 24.700 | 27,365 |
| 2025-07-25 | 24.550 | 25.000 | 24.450 | 24.700 | 24.700 | 41,411 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.